ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	79.25	79.44	79.25	79.43	79.43	0.05%	18,664
Dec 24, 2025	78.78	79.39	78.78	79.39	79.39	0.63%	3,870
Dec 23, 2025	78.57	78.89	78.57	78.89	78.89	0.22%	4,592
Dec 22, 2025	78.58	78.73	78.58	78.72	78.72	0.76%	4,016
Dec 19, 2025	77.64	78.32	77.64	78.13	78.13	0.59%	13,845
Dec 18, 2025	77.74	77.74	77.66	77.67	77.67	0.62%	6,150
Dec 17, 2025	78.20	78.22	77.20	77.20	77.19	-0.99%	19,702
Dec 16, 2025	77.77	77.97	77.63	77.97	77.97	-0.23%	5,305
Dec 15, 2025	78.27	78.30	78.15	78.15	78.01	-0.36%	4,440
Dec 12, 2025	78.99	78.99	78.25	78.43	78.29	-1.37%	12,450
Dec 11, 2025	78.92	79.53	78.92	79.52	79.38	0.13%	12,926
Dec 10, 2025	78.84	79.53	78.73	79.42	79.28	0.94%	6,176
Dec 9, 2025	79.00	79.00	78.68	78.68	78.54	-0.05%	6,134
Dec 8, 2025	79.11	79.13	78.70	78.72	78.58	-0.65%	6,690
Dec 5, 2025	79.53	79.53	79.20	79.23	79.09	0.56%	5,872
Dec 4, 2025	78.84	78.87	78.65	78.79	78.65	-0.44%	5,645
Dec 3, 2025	78.70	79.14	78.70	79.14	79.00	0.49%	3,565
Dec 2, 2025	78.72	78.88	78.62	78.75	78.61	0.50%	1,142
Dec 1, 2025	78.39	78.74	78.36	78.36	78.22	-1.02%	6,985
Nov 28, 2025	78.83	79.17	78.83	79.17	79.03	0.75%	4,158
Nov 26, 2025	78.36	78.72	78.17	78.58	78.44	0.26%	6,779
Nov 25, 2025	77.39	78.39	77.35	78.38	78.24	1.43%	9,225
Nov 24, 2025	76.92	77.39	76.92	77.27	77.14	1.45%	5,581
Nov 21, 2025	75.51	76.28	75.51	76.17	76.03	1.41%	1,242
Nov 20, 2025	77.45	77.57	75.11	75.11	74.98	-1.58%	4,589
Nov 19, 2025	76.45	76.46	75.94	76.32	76.19	0.19%	7,503
Nov 18, 2025	76.24	76.41	76.03	76.17	76.04	-0.60%	1,416
Nov 17, 2025	77.53	77.53	76.63	76.63	76.50	-0.85%	8,997
Nov 14, 2025	76.71	77.82	76.71	77.29	77.15	-0.44%	4,590
Nov 13, 2025	78.62	78.62	77.63	77.63	77.49	-1.78%	11,015
Nov 12, 2025	79.46	79.46	79.03	79.04	78.90	0.34%	3,784
Nov 11, 2025	78.15	78.86	78.15	78.77	78.64	0.54%	3,730
Nov 10, 2025	78.10	78.52	77.71	78.35	78.21	1.06%	9,417
Nov 7, 2025	76.56	77.53	76.53	77.53	77.39	0.04%	4,966
Nov 6, 2025	77.73	77.86	77.49	77.50	77.36	-0.81%	2,217
Nov 5, 2025	78.12	78.45	78.10	78.13	77.99	0.20%	4,863
Nov 4, 2025	78.37	78.37	77.95	77.97	77.83	-1.01%	4,677
Nov 3, 2025	78.65	78.84	78.54	78.77	78.63	0.02%	6,010
Oct 31, 2025	78.78	78.94	78.65	78.75	78.61	0.23%	4,665
Oct 30, 2025	78.56	79.16	78.56	78.57	78.43	-0.71%	11,756
Oct 29, 2025	79.41	79.46	79.13	79.13	78.99	-0.29%	4,063
Oct 28, 2025	79.20	79.38	79.14	79.36	79.22	0.22%	6,853
Oct 27, 2025	78.88	79.19	78.80	79.19	79.05	1.23%	5,777
Oct 24, 2025	78.22	78.35	78.19	78.22	78.08	0.80%	4,956
Oct 23, 2025	77.26	77.72	77.26	77.60	77.46	0.57%	10,177
Oct 22, 2025	77.61	77.61	76.89	77.16	77.02	-0.72%	11,106
Oct 21, 2025	77.72	77.75	77.72	77.72	77.58	0.13%	1,170
Oct 20, 2025	77.49	77.65	77.44	77.62	77.48	1.05%	7,946
Oct 17, 2025	76.49	76.81	76.47	76.81	76.68	0.71%	7,014
Oct 16, 2025	77.01	77.06	76.27	76.27	76.14	-0.63%	7,088